Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.53 15.68 15.34 15.34 63,932,744 -0.19(-1.22%)
Sep 29, 2022 15.67 15.75 15.41 15.53 51,297,976 -0.30(-1.90%)
Sep 28, 2022 15.78 15.92 15.71 15.83 42,659,736 +0.10(+0.64%)
Sep 27, 2022 15.81 16.03 15.67 15.73 41,178,848 +0.06(+0.38%)
Sep 26, 2022 15.91 15.98 15.58 15.67 46,834,092 -0.34(-2.12%)
Sep 23, 2022 16.10 16.13 15.85 16.01 46,225,624 -0.23(-1.42%)
Sep 22, 2022 16.26 16.38 16.14 16.24 37,798,396 -0.01(-0.06%)
Sep 21, 2022 16.58 16.66 16.25 16.25 38,801,752 -0.31(-1.87%)
Sep 20, 2022 16.65 16.65 16.46 16.56 36,187,268 -0.20(-1.19%)
Sep 19, 2022 16.63 16.86 16.58 16.76 33,799,052 +0.02(+0.12%)
Sep 16, 2022 16.67 16.81 16.55 16.74 69,825,992 -0.02(-0.12%)
Sep 15, 2022 16.83 16.92 16.63 16.76 38,634,436 -0.01(-0.06%)
Sep 14, 2022 16.89 16.92 16.70 16.77 40,993,900 -0.06(-0.36%)
Sep 13, 2022 17.18 17.32 16.78 16.83 42,980,196 -0.55(-3.16%)
Sep 12, 2022 17.07 17.40 17.03 17.38 43,418,856 +0.35(+2.06%)
Sep 09, 2022 16.92 17.07 16.86 17.03 55,150,896 +0.26(+1.55%)
Sep 08, 2022 16.86 16.93 16.70 16.77 49,720,100 -0.10(-0.59%)
Sep 07, 2022 16.76 17.14 16.68 16.87 55,562,208 +0.08(+0.48%)
Sep 06, 2022 17.20 17.23 16.78 16.79 57,225,524 -0.40(-2.33%)
Sep 02, 2022 17.57 17.61 17.16 17.19 36,489,700 -0.31(-1.77%)
Sep 01, 2022 17.49 17.67 17.41 17.50 30,612,352 -0.04(-0.23%)
Aug 31, 2022 17.82 17.86 17.50 17.54 46,662,212 -0.28(-1.57%)
Aug 30, 2022 17.81 17.90 17.75 17.82 32,477,664 +0.04(+0.22%)
Aug 29, 2022 17.81 17.92 17.71 17.78 25,497,982 -0.11(-0.61%)
Aug 26, 2022 18.02 18.09 17.85 17.89 30,590,664 -0.20(-1.11%)
Aug 25, 2022 18.05 18.10 17.94 18.09 25,181,148 +0.08(+0.44%)
Aug 24, 2022 18.07 18.07 17.86 18.01 30,644,152 -0.05(-0.28%)
Aug 23, 2022 18.11 18.19 18.02 18.06 27,277,584 -0.07(-0.39%)
Aug 22, 2022 18.31 18.33 18.07 18.13 32,052,780 -0.30(-1.63%)
Aug 19, 2022 18.38 18.51 18.32 18.43 27,161,484 +0.00(+0.00%)
Aug 18, 2022 18.26 18.53 18.18 18.43 33,812,208 +0.01(+0.05%)
Aug 17, 2022 18.42 18.61 18.32 18.42 23,770,358 -0.15(-0.81%)
Aug 16, 2022 18.37 18.70 18.37 18.57 34,236,960 +0.18(+0.98%)
Aug 15, 2022 18.19 18.46 18.19 18.39 28,843,268 +0.12(+0.66%)
Aug 12, 2022 18.10 18.27 18.09 18.27 25,822,360 +0.23(+1.27%)
Aug 11, 2022 18.06 18.17 18.01 18.04 40,784,488 +0.03(+0.17%)
Aug 10, 2022 18.22 18.25 17.99 18.01 50,209,384 -0.09(-0.50%)
Aug 09, 2022 18.04 18.22 18.04 18.10 33,254,152 +0.10(+0.56%)
Aug 08, 2022 18.36 18.41 18.00 18.00 44,063,452 -0.35(-1.91%)
Aug 05, 2022 18.27 18.36 18.09 18.35 32,728,396 +0.08(+0.44%)
Aug 04, 2022 18.31 18.38 18.22 18.27 28,278,164 -0.10(-0.54%)
Aug 03, 2022 18.42 18.50 18.31 18.37 35,519,904 +0.01(+0.05%)
Aug 02, 2022 18.72 18.74 18.32 18.36 43,615,600 -0.37(-1.98%)
Aug 01, 2022 18.85 18.87 18.61 18.73 37,086,120 -0.05(-0.27%)
Jul 29, 2022 18.51 18.85 18.48 18.78 40,819,844 +0.20(+1.08%)
Jul 28, 2022 18.30 18.77 18.29 18.58 41,915,320 +0.19(+1.03%)
Jul 27, 2022 18.35 18.49 18.23 18.39 36,619,236 +0.09(+0.49%)
Jul 26, 2022 18.40 18.45 18.18 18.30 38,876,168 -0.23(-1.24%)
Jul 25, 2022 18.38 18.65 18.33 18.53 39,485,880 +0.13(+0.71%)
Jul 22, 2022 18.66 18.69 18.25 18.40 72,017,304 -0.52(-2.75%)
Jul 21, 2022 19.04 19.12 18.24 18.92 123,418,848 -1.56(-7.62%)
Jul 20, 2022 20.82 20.83 20.40 20.48 34,192,708 -0.32(-1.54%)
Jul 19, 2022 20.60 20.86 20.53 20.80 21,809,878 +0.27(+1.32%)
Jul 18, 2022 20.63 20.69 20.51 20.53 22,506,596 -0.04(-0.19%)
Jul 15, 2022 20.54 20.59 20.21 20.57 23,838,044 +0.24(+1.18%)
Jul 14, 2022 20.13 20.35 20.05 20.33 26,620,018 -0.12(-0.59%)
Jul 13, 2022 20.45 20.60 20.23 20.45 25,206,984 -0.15(-0.73%)
Jul 12, 2022 20.63 20.86 20.45 20.60 26,447,052 -0.06(-0.29%)
Jul 11, 2022 20.71 20.86 20.63 20.66 23,331,726 -0.14(-0.67%)
Jul 08, 2022 20.93 21.06 20.75 20.80 22,366,336 -0.35(-1.65%)
Jul 07, 2022 21.17 21.32 21.03 21.15 26,996,712 +0.06(+0.28%)
Jul 06, 2022 21.17 21.23 20.89 21.09 27,642,274 -0.08(-0.38%)
Jul 05, 2022 21.13 21.18 20.77 21.17 36,984,972 -0.14(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.